New Zealand markets open in 6 hours 30 minutes

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.15+1.28 (+0.67%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524C001500002024-05-17 2:22PM EDT2024-05-2439.7141.4042.050.00-4170128.52%
AAPL240531C001500002024-05-06 12:09PM EDT2024-05-3141.2141.5042.200.00-116686.52%
AAPL240607C001500002024-05-20 9:30AM EDT2024-06-0739.8541.7042.40-0.65-1.60%116272.75%
AAPL240614C001500002024-05-16 12:03PM EDT2024-06-1440.6541.9042.600.00-2465.28%
AAPL240621C001500002024-05-20 10:37AM EDT2024-06-2143.1042.1542.85+2.05+4.99%1812,02761.04%
AAPL240719C001500002024-05-17 2:53PM EDT2024-07-1941.5542.8543.350.00-295051.49%
AAPL240816C001500002024-05-16 3:27PM EDT2024-08-1642.2043.7044.000.00-158946.23%
AAPL240920C001500002024-05-20 10:01AM EDT2024-09-2044.0344.4044.95+0.35+0.80%12,62743.21%
AAPL241018C001500002024-05-17 10:41AM EDT2024-10-1844.0045.2545.800.00-128142.05%
AAPL241115C001500002024-05-16 9:37AM EDT2024-11-1544.4546.2046.70-1.30-2.84%129941.42%
AAPL241220C001500002024-05-20 10:46AM EDT2024-12-2047.0947.2047.35+1.29+2.82%820,55239.66%
AAPL250117C001500002024-05-20 11:12AM EDT2025-01-1748.1848.0548.40+1.35+2.88%315,32139.90%
AAPL250321C001500002024-05-20 10:32AM EDT2025-03-2150.0049.7050.10+1.70+3.52%181,96139.14%
AAPL250620C001500002024-05-20 10:07AM EDT2025-06-2051.8552.1552.40+0.65+1.27%151,40638.44%
AAPL250919C001500002024-05-20 10:24AM EDT2025-09-1954.7754.5054.75+1.36+2.55%813,64638.30%
AAPL251219C001500002024-05-20 10:52AM EDT2025-12-1957.0956.6557.10+1.99+3.61%452,54838.41%
AAPL260116C001500002024-05-20 10:30AM EDT2026-01-1657.7557.2557.85+1.50+2.67%242,34038.52%
AAPL260618C001500002024-05-17 1:55PM EDT2026-06-1859.2260.4561.100.00-138638.26%
AAPL261218C001500002024-05-16 2:38PM EDT2026-12-1863.0863.5065.450.00-214638.90%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL240524P001500002024-05-20 11:15AM EDT2024-05-240.010.000.010.00-24,73368.75%
AAPL240531P001500002024-05-20 10:28AM EDT2024-05-310.010.010.02-0.01-50.00%152,79750.78%
AAPL240607P001500002024-05-20 10:09AM EDT2024-06-070.020.020.03-0.01-33.33%672942.19%
AAPL240614P001500002024-05-17 2:51PM EDT2024-06-140.040.040.05-0.02-25.00%2039738.18%
AAPL240621P001500002024-05-20 11:10AM EDT2024-06-210.080.070.080.00-61139,17036.04%
AAPL240628P001500002024-05-20 11:13AM EDT2024-06-280.080.070.080.00-5732,73232.72%
AAPL240719P001500002024-05-20 10:52AM EDT2024-07-190.120.120.13-0.04-25.00%6087,50828.37%
AAPL240816P001500002024-05-20 10:48AM EDT2024-08-160.280.270.29-0.03-9.68%297,15826.73%
AAPL240920P001500002024-05-20 10:49AM EDT2024-09-200.450.430.45-0.04-8.16%627,90024.56%
AAPL241018P001500002024-05-20 10:02AM EDT2024-10-180.680.630.67-0.08-10.53%624,26024.09%
AAPL241115P001500002024-05-17 2:26PM EDT2024-11-151.151.001.040.00-953,34024.48%
AAPL241220P001500002024-05-20 10:43AM EDT2024-12-201.311.271.31-0.11-7.75%285,94323.73%
AAPL250117P001500002024-05-20 10:28AM EDT2025-01-171.501.501.55-0.14-8.54%13320,60623.35%
AAPL250321P001500002024-05-20 11:03AM EDT2025-03-212.172.132.20-0.13-5.65%519,32423.00%
AAPL250620P001500002024-05-20 10:11AM EDT2025-06-203.253.153.30-0.20-5.80%849,94323.00%
AAPL250919P001500002024-05-20 10:50AM EDT2025-09-194.154.054.25-0.22-5.03%3297722.71%
AAPL251219P001500002024-05-20 10:16AM EDT2025-12-195.105.055.20-0.29-5.38%64,29622.52%
AAPL260116P001500002024-05-20 10:10AM EDT2026-01-165.305.255.35-0.28-5.02%129,65522.25%
AAPL260618P001500002024-05-17 1:55PM EDT2026-06-186.926.656.750.00-11,81621.89%
AAPL261218P001500002024-05-20 10:53AM EDT2026-12-188.007.858.30-0.38-4.53%3473921.55%